Skip to main content
logo
Venari Minerals NL (ASX:VMS)
Australia flag Australia · Delayed Price · Currency is AUD
0.1300
-0.0100 (-7.14%)
Sep 25, 2026, 3:39 PM AEST

Venari Minerals NL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20260.130.130.130.130.13-7.14%35,573
Sep 24, 20260.140.140.140.140.14-8,458
Sep 23, 20260.140.140.140.140.14-50,000
Sep 22, 20260.140.150.140.140.14-3.45%215,817
Sep 21, 20260.150.150.140.150.15-93,617
Sep 18, 20260.150.150.140.150.15-9.38%155,966
Sep 17, 20260.150.160.150.160.166.67%302,497
Sep 16, 20260.160.170.150.150.15-73,192
Sep 15, 20260.150.160.140.150.153.45%71,305
Sep 14, 20260.120.150.110.150.1520.83%160,383
Sep 11, 20260.130.130.120.120.12-11.11%30,147
Sep 10, 20260.090.140.090.140.1466.67%302,544
Sep 8, 20260.080.080.080.080.08-10,000
Sep 7, 20260.080.080.080.080.083.85%11,595
Sep 1, 20260.080.080.080.080.08-2.50%20,000
Aug 28, 20260.090.090.080.080.08-6.98%20,095
Aug 27, 20260.090.090.090.090.092.38%115
Aug 24, 20260.080.080.080.080.085.00%6,500
Aug 21, 20260.080.080.080.080.08-5,000
Aug 20, 20260.080.080.080.080.08-10.11%35,755
Aug 19, 20260.090.090.090.090.099.88%2,276
Aug 17, 20260.080.080.080.080.082.53%12,724
Aug 14, 20260.080.080.070.080.08-1.25%158,007
Aug 12, 20260.080.080.080.080.08-4.76%54,463
Aug 10, 20260.080.080.080.080.08-5,067
Aug 6, 20260.080.090.080.080.085.00%51,435
Aug 4, 20260.080.080.080.080.08-607
Aug 3, 20260.080.080.080.080.08-13,337
Jul 31, 20260.080.080.080.080.08-11.11%25,603
Jul 29, 20260.090.090.090.090.09-9,000
Jul 24, 20260.100.100.090.090.09-5.26%73,901
Jul 23, 20260.090.100.090.100.106.74%47,093
Jul 21, 20260.090.090.090.090.094.71%142,838
Jul 20, 20260.090.090.090.090.09-50,000
Jul 15, 20260.090.090.090.090.091.19%61,668
Jul 13, 20260.080.080.080.080.08-6.67%34,544
Jul 8, 20260.090.090.090.090.09-5.26%655
Jul 6, 20260.100.100.100.100.105.56%57,164
Jul 3, 20260.090.090.090.090.09-4.26%32,770
Jul 2, 20260.090.090.090.090.093.30%8,978
Jul 1, 20260.090.090.090.090.09-33,870
Jun 30, 20260.090.090.090.090.093.41%118,268
Jun 29, 20260.090.090.090.090.09-3.30%38,410
Jun 25, 20260.100.100.090.090.09-5.21%18,042
Jun 24, 20260.100.100.100.100.104.35%45,188
Jun 23, 20260.090.090.090.090.09-6.12%33,336
Jun 22, 20260.100.100.100.100.10-6.67%330,545
Jun 19, 20260.110.110.110.110.11-8.70%54,057
Jun 18, 20260.120.120.120.120.12-4.17%204,618
Jun 17, 20260.120.120.110.120.12-4.00%264,636